Nevada King Gold Corp. (NKG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3350

+0.0200

(+6.35%)

At close: 03:59PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	319,800
May 03, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	268,300
May 02, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	223,500
May 01, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	126,800
Apr 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	126,700
Apr 29, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	294,100
Apr 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	42,200
Apr 25, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	423,700
Apr 24, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	156,600
Apr 23, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	310,400
Apr 22, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	245,600
Apr 19, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	70,600
Apr 18, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	59,000
Apr 17, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	14,300
Apr 16, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	119,200
Apr 15, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	139,500
Apr 12, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	260,800
Apr 11, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	76,700
Apr 10, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	1,704,200
Apr 09, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	101,500
Apr 08, 2024	0.4300	0.4400	0.4000	0.4100	0.4100	239,900
Apr 05, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	48,400
Apr 04, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	236,300
Apr 03, 2024	0.4200	0.4600	0.4000	0.4500	0.4500	322,400
Apr 02, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	88,500
Apr 01, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	222,000
Mar 28, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	188,900
Mar 27, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	55,300
Mar 26, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	29,200
Mar 25, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	96,900
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	33,000
Mar 21, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	15,900
Mar 20, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	47,000
Mar 19, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	41,500
Mar 18, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	125,100
Mar 15, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	51,300
Mar 14, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	109,100
Mar 13, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	120,200
Mar 12, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	216,400
Mar 11, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	331,100
Mar 08, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	60,900
Mar 07, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	175,000
Mar 06, 2024	0.3900	0.4000	0.3700	0.3700	0.3700	178,200
Mar 05, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	176,500
Mar 04, 2024	0.3800	0.3800	0.3500	0.3800	0.3800	404,300
Mar 01, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	161,400
Feb 29, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	9,900
Feb 28, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	59,700
Feb 27, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	96,400
Feb 26, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	171,100
Feb 23, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	136,200
Feb 22, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	179,500
Feb 21, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	197,800
Feb 20, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	140,400
Feb 16, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	37,700
Feb 15, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	47,600
Feb 14, 2024	0.3900	0.3900	0.3500	0.3800	0.3800	198,200
Feb 13, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	226,000
Feb 12, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	338,000
Feb 09, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	75,700
Feb 08, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	39,800
Feb 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	14,200
Feb 06, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	40,700
Feb 05, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	67,000
Feb 02, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	56,300
Feb 01, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	66,600
Jan 31, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	144,200
Jan 30, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	59,500
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	322,900
Jan 26, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	86,800
Jan 25, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	43,900
Jan 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	42,700
Jan 23, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	150,500
Jan 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	84,700
Jan 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	74,700
Jan 18, 2024	0.3500	0.3700	0.3400	0.3500	0.3500	84,000
Jan 17, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	49,800
Jan 16, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	125,300
Jan 15, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	78,200
Jan 12, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	54,200
Jan 11, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	279,900
Jan 10, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	57,800
Jan 09, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	5,500
Jan 08, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	59,000
Jan 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,000
Jan 04, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	84,700
Jan 03, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	87,400
Jan 02, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	153,600
Dec 29, 2023	0.3800	0.3900	0.3700	0.3700	0.3700	226,000
Dec 28, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	114,500
Dec 27, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	218,700
Dec 22, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	89,800
Dec 21, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	94,900
Dec 20, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	235,400
Dec 19, 2023	0.4100	0.4300	0.3900	0.4100	0.4100	212,500
Dec 18, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	35,500
Dec 15, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	47,200
Dec 14, 2023	0.3900	0.4100	0.3900	0.4000	0.4000	78,100
Dec 13, 2023	0.3700	0.4000	0.3700	0.3900	0.3900	87,600
Dec 12, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	131,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7309-0.0012(-0.16%)

CRUDE OIL78.68+0.20(+0.25%)

Bitcoin CAD86,897.78-900.06(-1.03%)

Nevada King Gold Corp. (NKG.V)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7309
-0.0012(-0.16%)

CRUDE OIL
78.68
+0.20(+0.25%)

Bitcoin CAD
86,897.78
-900.06(-1.03%)